Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.37	18.37	18.11	18.19	31,321	-0.12(-0.64%)
Jan 30, 2018	18.30	18.30	18.14	18.31	39,560	-0.12(-0.67%)
Jan 29, 2018	18.56	18.60	18.41	18.43	38,235	-0.12(-0.63%)
Jan 26, 2018	18.55	18.71	18.32	18.55	38,190	+0.04(+0.21%)
Jan 25, 2018	18.45	18.56	18.38	18.51	54,863	+0.20(+1.10%)
Jan 24, 2018	18.56	18.58	18.29	18.31	24,224	-0.12(-0.67%)
Jan 23, 2018	18.42	18.52	18.25	18.43	22,612	+0.01(+0.04%)
Jan 22, 2018	18.28	18.52	18.28	18.42	41,718	+0.15(+0.81%)
Jan 19, 2018	17.94	18.28	17.93	18.28	60,165	+0.36(+1.99%)
Jan 18, 2018	17.97	18.07	17.80	17.92	30,296	-0.08(-0.43%)
Jan 17, 2018	17.81	18.01	17.74	18.00	17,607	+0.25(+1.40%)
Jan 16, 2018	17.97	18.14	17.58	17.75	36,877	-0.14(-0.78%)
Jan 12, 2018		17.89	17.89	17.89	0	+0.33(+1.85%)
Jan 11, 2018	17.70	17.83	17.46	17.56	19,701	-0.09(-0.53%)
Jan 10, 2018	17.63	17.82	17.55	17.66	10,488	-0.09(-0.48%)
Jan 09, 2018	17.70	17.83	17.52	17.74	28,632	+0.09(+0.48%)
Jan 08, 2018	17.81	17.82	17.49	17.66	42,851	-0.16(-0.91%)
Jan 05, 2018	17.86	17.87	17.75	17.82	32,939	+0.07(+0.39%)
Jan 04, 2018	17.85	17.90	17.59	17.75	27,549	-0.05(-0.30%)
Jan 03, 2018	17.80	17.90	17.71	17.80	31,339	-0.01(-0.04%)
Jan 02, 2018	17.60	18.20	17.60	17.81	49,756	+0.24(+1.35%)
Dec 29, 2017		17.57	17.57	17.57	0	-0.37(-2.05%)
Dec 28, 2017	17.74	18.03	17.74	17.94	34,780	+0.20(+1.12%)
Dec 27, 2017	17.72	17.88	17.64	17.74	49,312	+0.02(+0.09%)
Dec 26, 2017	17.86	17.93	17.67	17.73	33,904	-0.14(-0.77%)
Dec 22, 2017	17.93	17.94	17.63	17.87	37,404	-0.07(-0.38%)
Dec 21, 2017	17.66	18.00	17.64	17.93	36,111	+0.31(+1.74%)
Dec 20, 2017	17.97	18.04	17.62	17.63	82,875	-0.40(-2.21%)
Dec 19, 2017	17.95	18.20	17.83	18.03	71,954	+0.13(+0.73%)
Dec 18, 2017	17.78	18.03	17.65	17.90	72,003	+0.06(+0.34%)
Dec 15, 2017	17.59	18.08	17.59	17.83	104,291	+0.21(+1.17%)
Dec 14, 2017	17.73	17.78	17.53	17.63	89,288	-0.10(-0.56%)
Dec 13, 2017	17.64	17.93	17.64	17.73	42,631	+0.09(+0.52%)
Dec 12, 2017	17.87	17.87	17.59	17.64	55,805	-0.12(-0.69%)
Dec 11, 2017	17.84	17.91	17.55	17.76	23,773	-0.07(-0.39%)
Dec 08, 2017	17.96	18.09	17.75	17.83	35,432	-0.12(-0.64%)
Dec 07, 2017	17.97	18.52	17.86	17.94	33,552	-0.01(-0.04%)
Dec 06, 2017	18.27	19.07	17.80	17.95	50,295	-0.31(-1.68%)
Dec 05, 2017	19.08	19.08	18.01	18.26	114,155	-1.24(-6.37%)
Dec 04, 2017	19.02	19.54	19.02	19.50	26,381	+0.68(+3.63%)
Dec 01, 2017	19.70	19.74	18.78	18.82	56,833	-0.84(-4.29%)
Nov 30, 2017	20.11	20.20	19.55	19.66	61,560	-0.21(-1.04%)
Nov 29, 2017	19.60	20.09	19.24	19.87	86,536	+0.26(+1.33%)
Nov 28, 2017	19.34	19.61	19.07	19.60	49,104	+0.34(+1.79%)
Nov 27, 2017		19.40	19.18	19.26	23,093	-0.08(-0.44%)
Nov 24, 2017	19.47	19.49	18.63	19.34	12,587	-0.08(-0.39%)
Nov 22, 2017	19.01	19.47	19.01	19.42	47,612	+0.44(+2.30%)
Nov 21, 2017	18.70	19.04	18.65	18.98	39,217	+0.39(+2.10%)
Nov 20, 2017	18.49	18.81	18.23	18.59	35,551	+0.02(+0.12%)
Nov 17, 2017	18.17	18.62	18.17	18.57	40,001	+0.33(+1.81%)
Nov 16, 2017	18.16	18.52	18.06	18.24	51,931	+0.21(+1.15%)
Nov 15, 2017	17.96	18.38	17.96	18.03	20,376	-0.02(-0.08%)
Nov 14, 2017	17.96	18.23	17.83	18.05	33,969	+0.06(+0.34%)
Nov 13, 2017	17.96	18.09	17.64	17.99	38,290	-0.05(-0.26%)
Nov 10, 2017	17.90	18.38	17.90	18.03	22,190	+0.18(+0.99%)
Nov 09, 2017	18.00	18.06	17.63	17.86	43,446	-0.16(-0.89%)
Nov 08, 2017	18.08	18.17	17.93	18.02	43,759	-0.12(-0.68%)
Nov 07, 2017	18.48	18.58	18.09	18.14	66,293	-0.32(-1.74%)
Nov 06, 2017	18.32	18.59	18.11	18.46	36,475	+0.15(+0.79%)
Nov 03, 2017	18.57	18.70	18.22	18.32	40,998	-0.25(-1.32%)
Nov 02, 2017	18.31	18.62	18.20	18.56	39,437	+0.31(+1.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.